NYSE - Nasdaq Real Time Price USD
BankUnited, Inc. (BKU)
33.49
+1.62
+(5.10%)
As of 10:08:22 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKU250516C00020000 | 11/15/2024 3:20 PM | 20 | 21.16 | 16.90 | 21.00 | 0.00 | 0.00% | 3 | 0 | 427.54% |
| BKU250516C00025000 | 10/9/2024 10:01 AM | 25 | 11.29 | 0.00 | 0.00 | 0.00 | 0.00% | - | 14 | 0.00% |
| BKU250516C00030000 | 2/25/2025 10:23 AM | 30 | 7.30 | 4.20 | 6.00 | 0.00 | 0.00% | 1 | 10 | 93.85% |
| BKU250516C00035000 | 4/10/2025 10:30 AM | 35 | 0.80 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 36 | 56.06% |
| BKU250516C00040000 | 3/24/2025 10:57 AM | 40 | 0.38 | 0.00 | 1.00 | 0.00 | 0.00% | 15 | 44 | 67.38% |
| BKU250516C00045000 | 1/15/2025 9:30 AM | 45 | 1.80 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 30 | 147.27% |
| BKU250516C00050000 | 2/14/2025 9:30 AM | 50 | 0.50 | 0.00 | 2.05 | 0.00 | 0.00% | 5 | 18 | 142.58% |
| BKU250516C00055000 | 12/6/2024 9:30 AM | 55 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 8 | 217.68% |
| BKU250516C00060000 | 12/12/2024 9:30 AM | 60 | 0.50 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 27 | 137.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKU250516P00022500 | 11/13/2024 1:07 PM | 22.5 | 0.18 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 3 | 136.04% |
| BKU250516P00025000 | 4/15/2025 9:30 AM | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 27 | 25.00% |
| BKU250516P00030000 | 4/4/2025 9:30 AM | 30 | 2.60 | 0.35 | 2.45 | 0.00 | 0.00% | 20 | 46 | 86.72% |
| BKU250516P00035000 | 3/28/2025 11:01 AM | 35 | 2.60 | 1.55 | 5.00 | 0.00 | 0.00% | 1 | 28 | 70.02% |
| BKU250516P00040000 | 2/26/2025 9:30 AM | 40 | 4.20 | 5.70 | 7.10 | 0.00 | 0.00% | 1 | 13 | 71.58% |
| BKU250516P00045000 | 2/13/2025 9:30 AM | 45 | 5.90 | 9.90 | 12.70 | 0.00 | 0.00% | 1 | 7 | 125.10% |
| BKU250516P00050000 | 12/5/2024 9:30 AM | 50 | 9.10 | 10.30 | 14.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
PB Prosperity Bancshares, Inc.
68.18
+1.51%
BAFN BayFirst Financial Corp.
15.92
-0.50%
AUB Atlantic Union Bankshares Corporation
26.80
+5.05%
TCBI Texas Capital Bancshares, Inc.
68.72
+4.30%
SBCF Seacoast Banking Corporation of Florida
24.15
+3.96%
CFBK CF Bankshares Inc.
21.87
0.00%
CFR Cullen/Frost Bankers, Inc.
118.11
+4.17%
MCHB Mechanics Bank
0.0000
0.00%
FHB First Hawaiian, Inc.
24.20
+3.91%
WBS Webster Financial Corporation
48.12
+4.25%